DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 408'6
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 89'4 0'0 89'4 3200 0'1 0'0 0'1 ... ... 0
1 ... ... 84'4 0'0 84'4 3250 0'1 0'0 0'1 ... ... 0
1 ... ... 79'4 0'0 79'4 3300 0'1 0'0 0'1 ... ... 0
1 ... ... 74'4 0'0 74'4 3350 0'1 0'0 0'1 ... ... 176
1 ... ... 69'4 0'0 69'4 3400 0'1 0'0 0'1 ... ... 250
1 ... ... 64'4 0'0 64'4 3450 0'1 0'0 0'1 ... ... 260
1 ... ... 59'4 0'0 59'4 3500 0'1 0'0 0'1 ... ... 260
1 ... ... 54'4 0'0 54'4 3550 0'1 0'0 0'1 ... ... 1172
1 ... ... 49'5 0'0 49'5 3600 0'3 0'1 0'2 0'3 0'3 2386
1 ... ... 44'6 0'0 44'6 3650 0'3 0'0 0'3 ... ... 1050
1 ... ... 39'7 0'0 39'7 3700 0'4 0'0 0'4 ... ... 1017
91 ... ... 35'1 0'0 35'1 3750 0'5 0'0 0'5 ... ... 1755
87 ... ... 30'3 0'0 30'3 3800 0'7 0'0 0'7 ... ... 110
81 ... ... 25'5 0'0 25'5 3850 1'2 0'0 1'2 ... ... 762
0 ... ... ... ... ... 3890 ... ... ... ... ... 299
88 ... ... 21'3 0'0 21'3 3900 1'7 0'0 1'7 ... ... 838
1 ... ... 20'5 0'0 20'5 3910 2'1 0'0 2'1 ... ... 1178
96 ... ... 19'6 0'0 19'6 3920 2'3 0'0 2'3 ... ... 24
1 ... ... 19'0 0'0 19'0 3930 2'4 0'0 2'4 ... ... 828
105 ... ... 18'1 0'0 18'1 3940 2'5 0'0 2'5 ... ... 22
109 ... ... 17'2 0'0 17'2 3950 2'6 0'0 2'6 ... ... 1048
113 ... ... 16'4 0'0 16'4 3960 3'0 0'0 3'0 ... ... 110
146 ... ... 15'6 0'0 15'6 3970 3'3 0'0 3'3 ... ... 110
163 ... ... 15'0 0'0 15'0 3980 3'5 0'0 3'5 ... ... 22
1 ... ... 14'2 0'0 14'2 3990 3'7 0'0 3'7 ... ... 258
156 ... ... 13'4 0'0 13'4 4000 4'1 0'0 4'1 ... ... 20
156 ... ... 12'7 0'0 12'7 4010 4'3 0'0 4'3 ... ... 300
1 ... ... 12'1 0'0 12'1 4020 4'6 0'0 4'6 ... ... 20
1 ... ... 11'4 0'0 11'4 4030 5'1 0'0 5'1 ... ... 20
156 ... ... 11'0 0'0 11'0 4040 5'4 0'0 5'4 ... ... 20
20 ... ... 10'3 0'0 10'3 4050 6'2 0'3 5'7 6'2 6'2 250
293 ... ... 9'6 0'0 9'6 4060 6'2 0'0 6'2 ... ... 638
246 ... ... 9'2 0'0 9'2 4070 6'6 0'0 6'6 ... ... 274
255 ... ... 8'5 0'0 8'5 4080 7'1 0'0 7'1 ... ... 20
234 ... ... 8'1 0'0 8'1 4090 7'5 0'0 7'5 ... ... 20
598 7'2 7'2 7'5 -0'3 7'2 4100 8'2 0'1 8'1 8'2 8'2 234
18 ... ... 7'1 0'0 7'1 4110 8'5 0'0 8'5 ... ... 609
655 ... ... 6'6 0'0 6'6 4120 9'2 0'0 9'2 ... ... 238
615 ... ... 6'2 0'0 6'2 4130 9'6 0'0 9'6 ... ... 200
628 ... ... 5'7 0'0 5'7 4140 10'3 0'0 10'3 ... ... 168
656 ... ... 5'4 0'0 5'4 4150 11'0 0'0 11'0 ... ... 156
20 ... ... 5'1 0'0 5'1 4160 11'5 0'0 11'5 ... ... 1
636 ... ... 4'7 0'0 4'7 4170 12'2 0'0 12'2 ... ... 156
211 ... ... 4'4 0'0 4'4 4180 13'0 0'0 13'0 ... ... 1
20 ... ... 4'1 0'0 4'1 4190 13'5 0'0 13'5 ... ... 156
20 ... ... 3'7 0'0 3'7 4200 14'3 0'0 14'3 ... ... 156
20 ... ... 3'5 0'0 3'5 4210 15'0 0'0 15'0 ... ... 156
213 ... ... 3'3 0'0 3'3 4220 15'6 0'0 15'6 ... ... 125
813 ... ... 3'1 0'0 3'1 4230 16'4 0'0 16'4 ... ... 125
22 ... ... 2'7 0'0 2'7 4240 17'2 0'0 17'2 ... ... 1
844 ... ... 2'5 0'0 2'5 4250 18'1 0'0 18'1 ... ... 125
59 ... ... 2'4 0'0 2'4 4260 18'7 0'0 18'7 ... ... 1
110 ... ... 2'3 0'0 2'3 4270 19'6 0'0 19'6 ... ... 125
1201 ... ... 2'2 0'0 2'2 4280 20'5 0'0 20'5 ... ... 125
971 ... ... 2'1 0'0 2'1 4290 21'4 0'0 21'4 ... ... 125
929 ... ... 2'0 0'0 2'0 4300 22'3 0'0 22'3 ... ... 125
1263 ... ... 1'7 0'0 1'7 4310 23'2 0'0 23'2 ... ... 125
1001 ... ... 1'6 0'0 1'6 4320 24'1 0'0 24'1 ... ... 125
1357 ... ... 1'4 0'0 1'4 4350 26'7 0'0 26'7 ... ... 1
1790 ... ... 1'1 0'0 1'1 4400 31'4 0'0 31'4 ... ... 125
1799 ... ... 0'6 0'0 0'6 4450 36'1 0'0 36'1 ... ... 125
1874 ... ... 0'5 0'0 0'5 4500 41'0 0'0 41'0 ... ... 125
2385 ... ... 0'5 0'0 0'5 4550 46'0 0'0 46'0 ... ... 1
593 ... ... 0'4 0'0 0'4 4600 50'7 0'0 50'7 ... ... 1
1794 ... ... 0'3 0'0 0'3 4650 55'6 0'0 55'6 ... ... 1
1611 ... ... 0'2 0'0 0'2 4700 60'5 0'0 60'5 ... ... 1
2386 ... ... 0'2 0'0 0'2 4750 65'5 0'0 65'5 ... ... 1
1835 ... ... 0'2 0'0 0'2 4800 70'5 0'0 70'5 ... ... 1
3311 ... ... 0'2 0'0 0'2 4850 75'5 0'0 75'5 ... ... 1
2265 ... ... 0'2 0'0 0'2 4900 80'5 0'0 80'5 ... ... 1
593 ... ... 0'1 0'0 0'1 4950 85'4 0'0 85'4 ... ... 1
686 ... ... 0'1 0'0 0'1 5000 90'4 0'0 90'4 ... ... 1
266 ... ... 0'1 0'0 0'1 5050 95'4 0'0 95'4 ... ... 1
266 ... ... 0'1 0'0 0'1 5100 100'4 0'0 100'4 ... ... 1
266 ... ... 0'1 0'0 0'1 5150 105'4 0'0 105'4 ... ... 1
266 ... ... 0'1 0'0 0'1 5200 110'4 0'0 110'4 ... ... 1
262 ... ... 0'1 0'0 0'1 5250 115'4 0'0 115'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 165'4 0'0 165'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 190'4 0'0 190'4 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.